TGS NOPEC Geophysical Company ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	85.990	86.300	85.080	85.300	66.349	15,573
2021-12-09	86.300	86.300	85.360	85.691	66.654	31,847
2021-12-08	87.040	87.280	84.780	85.802	66.740	85,926
2021-12-07	86.720	88.420	86.720	86.720	67.454	22,562
2021-12-06	86.220	86.220	83.820	85.130	66.217	35,880
2021-12-03	87.220	87.220	84.960	84.960	66.085	38,973
2021-12-02	83.960	85.660	83.960	84.960	66.085	58,020
2021-12-01	84.410	85.880	84.000	84.600	65.805	36,186
2021-11-30	84.500	84.500	83.680	84.214	65.505	33,922
2021-11-29	85.780	87.520	84.000	85.351	66.389	15,242
2021-11-26	85.150	85.820	83.980	85.160	66.241	17,647
2021-11-25	89.520	89.520	87.840	89.282	69.446	51,246
2021-11-24	88.860	88.860	87.140	87.651	68.178	22,349
2021-11-23	88.640	88.640	85.980	86.859	67.562	14,095
2021-11-22	88.790	90.081	87.700	88.053	68.490	18,355
2021-11-19	89.810	89.980	87.520	88.625	68.935	24,119
2021-11-18	90.720	90.720	88.620	88.924	69.168	11,587
2021-11-17	92.510	93.960	91.700	92.998	72.337	32,089
2021-11-16	91.020	91.860	90.387	90.531	70.418	16,933
2021-11-15	88.900	89.920	88.900	89.760	69.819	14,122
2021-11-12	89.820	89.820	88.660	89.775	69.830	69,787
2021-11-11	90.520	90.520	88.900	89.629	69.717	3,248
2021-11-10	87.620	90.800	87.620	90.000	70.005	44,754
2021-11-09	88.060	88.260	86.020	87.790	68.286	12,461
2021-11-08	88.990	89.260	87.740	88.091	68.520	20,786
2021-11-05	87.680	88.620	86.560	87.560	68.107	22,535
2021-11-04	84.570	89.740	84.040	87.739	68.246	24,659
2021-11-03	83.020	85.920	82.220	84.521	64.833	45,396
2021-11-02	83.760	83.760	81.400	82.672	63.415	45,265
2021-11-01	80.440	83.720	80.440	82.956	63.633	23,813
2021-10-29	80.060	80.060	77.600	78.992	60.592	85,443
2021-10-28	81.200	81.200	78.720	80.760	61.948	50,861
2021-10-27	79.710	81.440	78.680	79.126	60.695	46,937
2021-10-26	80.250	81.200	78.380	79.796	61.209	29,367
2021-10-25	83.160	83.160	78.520	78.765	60.418	57,261
2021-10-22	82.807	84.180	82.807	82.807	63.519	5,807
2021-10-21	83.500	84.420	83.500	84.002	64.435	29,925
2021-10-20	83.040	84.060	80.980	83.183	63.807	56,935
2021-10-19	82.420	83.600	82.161	82.600	63.359	81,137
2021-10-18	83.600	83.600	81.900	82.023	62.917	11,676
2021-10-15	84.831	84.831	84.371	84.831	65.071	91,628
2021-10-14	85.220	85.440	84.760	84.760	65.017	46,068

← NewerPage 21 of 21 · 1,242 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.4900 NOK
2026-05-08	1.4400 NOK
2026-02-19	1.4700 NOK
2025-10-30	1.5600 NOK
2025-07-24	1.5800 NOK
2025-05-16	1.5900 NOK
2025-02-27	1.7300 NOK
2024-10-31	1.5300 NOK
2024-07-25	1.5100 NOK
2024-05-16	1.5200 NOK
2024-02-22	1.4700 NOK
2023-11-02	1.5600 NOK
2023-07-27	1.4100 NOK
2023-05-22	1.4800 NOK
2023-02-16	1.4600 NOK
2023-02-06	1.4600 NOK
2022-11-03	1.4800 NOK
2022-07-28	1.3900 NOK
2022-05-19	1.3600 NOK
2022-02-17	1.2400 NOK
2021-11-04	1.1700 NOK
2021-07-29	1.2500 NOK
2021-05-19	1.1500 NOK
2021-02-18	1.1800 NOK
2020-11-05	1.1700 NOK
2020-07-30	1.1400 NOK
2020-05-20	1.2700 NOK
2020-02-19	3.4700 NOK
2019-11-06	2.4900 NOK
2019-08-01	2.3400 NOK
2019-05-16	2.3600 NOK
2019-02-14	2.3000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.